Beijing Yuanliu Hongyuan Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.230	47.110	41.400	47.030	47.030	14,547,209
2026-07-20	48.860	48.860	42.400	43.490	43.490	12,908,147
2026-07-17	50.820	51.300	46.970	47.010	47.010	11,640,921
2026-07-16	53.310	53.790	50.690	50.900	50.900	9,108,215
2026-07-15	56.750	57.450	53.400	53.500	53.500	9,602,621
2026-07-14	54.820	57.060	53.300	56.810	56.810	11,969,114
2026-07-13	60.010	60.600	55.100	55.100	55.100	14,444,302
2026-07-10	62.860	64.990	61.030	61.220	61.220	17,392,715
2026-07-09	63.900	64.230	59.540	62.860	62.860	15,160,251
2026-07-08	64.200	66.300	60.670	62.860	62.860	13,186,620
2026-07-07	65.000	66.560	63.790	64.100	64.100	10,166,481
2026-07-06	70.200	71.700	64.750	65.510	65.510	13,873,597
2026-07-03	69.950	72.480	67.010	68.630	68.630	16,426,283
2026-07-02	73.160	75.160	68.690	70.810	70.810	16,440,845
2026-07-01	78.480	81.770	74.750	76.300	76.300	22,992,085
2026-06-30	75.080	77.680	72.430	77.480	77.480	18,848,778
2026-06-29	80.340	82.370	73.780	76.050	76.050	21,277,380
2026-06-26	84.300	84.400	77.000	78.030	78.030	26,863,170
2026-06-25	76.220	83.600	76.150	83.600	83.600	14,234,373
2026-06-24	71.600	76.380	71.000	76.000	76.000	19,582,324
2026-06-23	75.000	75.000	70.600	71.960	71.960	13,275,894
2026-06-22	77.200	77.370	73.010	75.630	75.630	20,345,523
2026-06-18	74.000	77.220	73.580	76.370	76.370	20,734,888
2026-06-17	71.350	75.400	71.350	75.000	75.000	24,721,222
2026-06-16	71.330	73.200	70.700	72.230	72.230	27,094,421
2026-06-15	63.000	68.420	63.000	68.420	68.420	14,398,194
2026-06-12	68.120	68.360	61.610	62.200	62.200	21,782,508
2026-06-11	67.470	69.400	64.960	66.700	66.700	17,275,599
2026-06-10	68.610	70.670	66.500	68.700	68.700	18,126,113
2026-06-09	67.990	70.990	64.320	70.270	70.270	27,905,764
2026-06-08	70.000	71.700	67.320	67.320	67.320	20,004,795
2026-06-05	79.500	79.500	73.120	74.800	74.800	25,958,764
2026-06-04	75.910	82.350	75.910	81.110	81.110	29,236,254
2026-06-03	80.000	83.570	75.030	77.100	77.100	38,446,274
2026-06-02	70.690	78.980	68.310	78.980	78.980	28,662,623
2026-06-01	67.300	74.000	67.280	71.800	71.800	26,892,390
2026-05-29	73.020	74.560	68.870	69.260	69.260	30,463,793
2026-05-28	63.480	70.060	63.360	70.060	70.060	22,833,353
2026-05-27	65.200	67.290	63.050	63.690	63.690	19,623,000
2026-05-26	66.860	67.500	63.480	64.990	64.990	19,443,064
2026-05-25	69.500	69.500	66.810	67.790	67.790	28,635,970
2026-05-22	59.530	64.890	59.530	64.890	64.890	23,710,311
2026-05-21	59.990	61.660	58.500	58.990	58.990	14,192,645
2026-05-20	59.280	59.940	58.400	59.520	59.520	10,892,246
2026-05-19	57.790	60.380	56.510	60.000	60.000	14,373,702
2026-05-18	56.500	57.980	55.160	57.810	57.560	8,623,403
2026-05-15	57.010	57.780	55.540	56.110	55.867	8,824,714
2026-05-14	58.150	59.180	56.850	57.330	57.082	11,156,217
2026-05-13	55.900	58.580	55.380	58.150	57.899	11,151,505
2026-05-12	57.010	57.330	55.680	56.140	55.897	9,402,631
2026-05-11	57.000	58.830	56.710	57.330	57.082	14,271,543
2026-05-08	54.250	57.020	53.770	56.910	56.910	12,989,581
2026-05-07	53.790	54.730	53.130	54.610	54.610	8,176,662
2026-05-06	53.880	54.810	53.650	53.790	53.790	9,532,651
2026-04-30	51.680	52.970	51.500	52.870	52.870	7,641,869
2026-04-29	50.900	51.860	49.400	51.680	51.680	9,559,227
2026-04-28	51.900	53.370	51.110	52.500	52.500	7,314,766
2026-04-27	51.590	52.310	50.810	52.170	52.170	4,679,735
2026-04-24	52.150	52.550	51.400	51.680	51.680	4,801,868
2026-04-23	53.320	53.710	51.850	52.280	52.280	6,396,317

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3700 CNY
2022-06-09	0.3900 CNY
2021-04-29	0.3700 CNY
2020-06-02	0.0140 CNY
2019-09-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.